Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.395 | 8.405 | 8.147 | 8.296 | 2,377,899 | -0.09(-1.06%) |
May 30, 2017 | 8.445 | 8.574 | 8.326 | 8.385 | 2,344,793 | -0.25(-2.87%) |
May 26, 2017 | 8.812 | 8.861 | 8.588 | 8.633 | 3,149,077 | +0.02(+0.23%) |
May 25, 2017 | 8.712 | 8.821 | 8.524 | 8.613 | 3,723,044 | -0.20(-2.25%) |
May 24, 2017 | 8.613 | 8.851 | 8.484 | 8.812 | 4,534,618 | +0.18(+2.07%) |
May 23, 2017 | 8.970 | 9.109 | 8.613 | 8.633 | 3,786,208 | -0.37(-4.07%) |
May 22, 2017 | 9.020 | 9.158 | 8.970 | 9.000 | 2,905,441 | +0.16(+1.79%) |
May 19, 2017 | 8.901 | 8.960 | 8.742 | 8.841 | 3,754,635 | +0.15(+1.71%) |
May 18, 2017 | 8.831 | 8.871 | 8.534 | 8.693 | 4,697,200 | -0.45(-4.88%) |
May 17, 2017 | 9.020 | 9.277 | 8.990 | 9.139 | 4,733,928 | +0.27(+3.02%) |
May 16, 2017 | 8.802 | 8.911 | 8.769 | 8.871 | 2,781,468 | +0.13(+1.47%) |
May 15, 2017 | 8.881 | 8.881 | 8.593 | 8.742 | 3,868,161 | +0.11(+1.26%) |
May 12, 2017 | 8.465 | 8.673 | 8.435 | 8.633 | 4,644,828 | +0.35(+4.19%) |
May 11, 2017 | 7.910 | 8.326 | 7.850 | 8.286 | 4,530,194 | +0.48(+6.09%) |
May 10, 2017 | 7.533 | 7.870 | 7.508 | 7.810 | 4,473,395 | +0.44(+5.91%) |
May 09, 2017 | 7.434 | 7.473 | 7.295 | 7.374 | 3,498,343 | -0.14(-1.85%) |
May 08, 2017 | 7.434 | 7.543 | 7.358 | 7.513 | 2,881,335 | +0.10(+1.34%) |
May 05, 2017 | 7.166 | 7.464 | 7.146 | 7.414 | 2,923,845 | +0.32(+4.47%) |
May 04, 2017 | 7.652 | 7.682 | 6.993 | 7.097 | 7,144,119 | -0.67(-8.67%) |
May 03, 2017 | 7.860 | 7.989 | 7.751 | 7.771 | 4,714,010 | -0.12(-1.51%) |
May 02, 2017 | 7.840 | 8.009 | 7.799 | 7.890 | 3,058,699 | +0.01(+0.13%) |
May 01, 2017 | 7.959 | 8.128 | 7.776 | 7.880 | 3,263,667 | -0.18(-2.21%) |
Apr 28, 2017 | 8.098 | 8.147 | 7.890 | 8.058 | 3,884,159 | +0.07(+0.87%) |
Apr 27, 2017 | 8.207 | 8.207 | 7.929 | 7.989 | 4,158,123 | -0.23(-2.77%) |
Apr 26, 2017 | 7.949 | 8.306 | 7.890 | 8.217 | 4,660,831 | +0.18(+2.22%) |
Apr 25, 2017 | 8.316 | 8.366 | 7.860 | 8.038 | 5,993,003 | -0.40(-4.70%) |
Apr 24, 2017 | 8.504 | 8.593 | 8.405 | 8.435 | 4,296,752 | -0.26(-2.96%) |
Apr 21, 2017 | 8.712 | 8.836 | 8.613 | 8.693 | 3,045,844 | -0.02(-0.23%) |
Apr 20, 2017 | 8.643 | 8.742 | 8.504 | 8.712 | 3,479,422 | +0.12(+1.38%) |
Apr 19, 2017 | 8.980 | 9.010 | 8.494 | 8.593 | 4,580,607 | -0.53(-5.76%) |
Apr 18, 2017 | 9.059 | 9.149 | 8.851 | 9.119 | 4,687,287 | -0.01(-0.11%) |
Apr 17, 2017 | 9.307 | 9.367 | 9.059 | 9.129 | 4,281,019 | -0.14(-1.50%) |
Apr 13, 2017 | 9.267 | 9.500 | 9.218 | 9.267 | 7,104,444 | +0.12(+1.30%) |
Apr 12, 2017 | 9.079 | 9.178 | 8.921 | 9.149 | 3,626,233 | +0.04(+0.44%) |
Apr 11, 2017 | 8.693 | 9.218 | 8.648 | 9.109 | 5,676,844 | +0.52(+6.00%) |
Apr 10, 2017 | 8.554 | 8.648 | 8.307 | 8.593 | 3,438,849 | -0.08(-0.91%) |
Apr 07, 2017 | 8.821 | 8.990 | 8.564 | 8.673 | 4,698,529 | +0.03(+0.34%) |
Apr 06, 2017 | 8.534 | 8.722 | 8.514 | 8.643 | 2,794,396 | +0.06(+0.69%) |
Apr 05, 2017 | 8.425 | 8.702 | 8.346 | 8.584 | 5,106,537 | +0.04(+0.46%) |
Apr 04, 2017 | 8.494 | 8.564 | 8.361 | 8.544 | 3,451,925 | +0.21(+2.50%) |
Apr 03, 2017 | 8.028 | 8.356 | 7.979 | 8.336 | 3,224,278 | +0.29(+3.57%) |
Mar 31, 2017 | 7.850 | 8.157 | 7.791 | 8.048 | 3,196,115 | +0.22(+2.78%) |
Mar 30, 2017 | 7.820 | 7.964 | 7.761 | 7.830 | 2,453,600 | -0.09(-1.13%) |
Mar 29, 2017 | 7.850 | 7.999 | 7.786 | 7.919 | 2,569,884 | +0.02(+0.25%) |
Mar 28, 2017 | 8.038 | 8.118 | 7.761 | 7.900 | 3,152,802 | -0.13(-1.60%) |
Mar 27, 2017 | 7.999 | 8.068 | 7.781 | 8.028 | 3,054,950 | +0.23(+2.92%) |
Mar 24, 2017 | 7.890 | 7.929 | 7.711 | 7.801 | 2,151,724 | -0.06(-0.76%) |
Mar 23, 2017 | 7.870 | 7.959 | 7.673 | 7.860 | 3,070,100 | +0.02(+0.25%) |
Mar 22, 2017 | 7.959 | 8.048 | 7.771 | 7.840 | 3,592,333 | -0.10(-1.25%) |
Mar 21, 2017 | 7.959 | 8.147 | 7.780 | 7.939 | 4,598,128 | +0.04(+0.50%) |
Mar 20, 2017 | 7.830 | 7.929 | 7.716 | 7.900 | 2,545,073 | +0.10(+1.27%) |
Mar 17, 2017 | 7.919 | 8.048 | 7.692 | 7.801 | 4,247,312 | -0.04(-0.51%) |
Mar 16, 2017 | 8.138 | 8.197 | 7.711 | 7.840 | 4,443,871 | -0.02(-0.25%) |
Mar 15, 2017 | 7.265 | 7.900 | 7.186 | 7.860 | 5,856,349 | +0.69(+9.68%) |
Mar 14, 2017 | 7.563 | 7.672 | 7.107 | 7.166 | 5,935,459 | -0.44(-5.74%) |
Mar 13, 2017 | 7.781 | 7.820 | 7.434 | 7.602 | 8,564,248 | -0.17(-2.17%) |
Mar 10, 2017 | 7.622 | 7.847 | 7.509 | 7.771 | 4,485,962 | +0.34(+4.53%) |
Mar 09, 2017 | 7.523 | 7.711 | 7.424 | 7.434 | 3,119,852 | -0.10(-1.32%) |
Mar 08, 2017 | 7.533 | 7.711 | 7.473 | 7.533 | 3,441,434 | -0.16(-2.06%) |
Mar 07, 2017 | 7.672 | 7.900 | 7.533 | 7.691 | 3,965,567 | -0.11(-1.40%) |
Mar 06, 2017 | 8.088 | 8.118 | 7.662 | 7.801 | 4,239,745 | -0.34(-4.14%) |
Mar 03, 2017 | 8.197 | 8.286 | 7.731 | 8.138 | 9,096,965 | -0.03(-0.36%) |
Mar 02, 2017 | 8.782 | 8.945 | 8.147 | 8.167 | 6,403,060 | -0.85(-9.45%) |